Duell Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.036 | 0.036 | 0.035 | 0.035 | 7.040 | 5,637 |
| 2024-08-20 | 0.035 | 0.036 | 0.035 | 0.035 | 7.020 | 2,853 |
| 2024-08-19 | 0.035 | 0.036 | 0.035 | 0.035 | 7.020 | 1,950 |
| 2024-08-16 | 0.036 | 0.036 | 0.035 | 0.035 | 6.920 | 1,433 |
| 2024-08-15 | 0.034 | 0.037 | 0.034 | 0.036 | 7.120 | 1,450 |
| 2024-08-14 | 0.034 | 0.036 | 0.034 | 0.035 | 7.020 | 1,681 |
| 2024-08-13 | 0.035 | 0.035 | 0.035 | 0.035 | 6.980 | 1,985 |
| 2024-08-12 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 601 |
| 2024-08-09 | 0.035 | 0.035 | 0.034 | 0.034 | 6.880 | 4,556 |
| 2024-08-08 | 0.034 | 0.035 | 0.033 | 0.034 | 6.840 | 5,732 |
| 2024-08-07 | 0.034 | 0.035 | 0.034 | 0.034 | 6.860 | 3,397 |
| 2024-08-06 | 0.034 | 0.035 | 0.034 | 0.034 | 6.820 | 2,876 |
| 2024-08-05 | 0.033 | 0.035 | 0.032 | 0.033 | 6.620 | 3,473 |
| 2024-08-02 | 0.036 | 0.036 | 0.034 | 0.034 | 6.840 | 5,138 |
| 2024-08-01 | 0.035 | 0.036 | 0.035 | 0.036 | 7.220 | 10,169 |
| 2024-07-31 | 0.035 | 0.035 | 0.035 | 0.035 | 6.980 | 240 |
| 2024-07-30 | 0.036 | 0.036 | 0.033 | 0.036 | 7.100 | 6,583 |
| 2024-07-29 | 0.034 | 0.036 | 0.034 | 0.036 | 7.160 | 143 |
| 2024-07-26 | 0.036 | 0.036 | 0.036 | 0.036 | 7.160 | 19 |
| 2024-07-25 | 0.034 | 0.036 | 0.034 | 0.036 | 7.100 | 395 |
| 2024-07-24 | 0.036 | 0.036 | 0.035 | 0.036 | 7.140 | 1,109 |
| 2024-07-23 | 0.036 | 0.036 | 0.033 | 0.036 | 7.140 | 267 |
| 2024-07-22 | 0.036 | 0.036 | 0.036 | 0.036 | 7.140 | 38 |
| 2024-07-19 | 0.036 | 0.036 | 0.034 | 0.035 | 7.020 | 4,715 |
| 2024-07-18 | 0.036 | 0.036 | 0.035 | 0.036 | 7.200 | 69 |
| 2024-07-17 | 0.036 | 0.036 | 0.035 | 0.036 | 7.160 | 3,551 |
| 2024-07-16 | 0.035 | 0.036 | 0.035 | 0.036 | 7.180 | 1,308 |
| 2024-07-15 | 0.034 | 0.036 | 0.034 | 0.035 | 7.040 | 1,248 |
| 2024-07-12 | 0.036 | 0.036 | 0.034 | 0.036 | 7.180 | 240 |
| 2024-07-11 | 0.036 | 0.036 | 0.036 | 0.036 | 7.100 | 290 |
| 2024-07-10 | 0.036 | 0.036 | 0.035 | 0.036 | 7.160 | 4,320 |
| 2024-07-09 | 0.036 | 0.036 | 0.036 | 0.036 | 7.180 | 57 |
| 2024-07-08 | 0.036 | 0.037 | 0.036 | 0.036 | 7.200 | 136 |
| 2024-07-05 | 0.035 | 0.037 | 0.035 | 0.037 | 7.360 | 1,581 |
| 2024-07-04 | 0.037 | 0.037 | 0.036 | 0.036 | 7.240 | 2,803 |
| 2024-07-03 | 0.036 | 0.037 | 0.034 | 0.035 | 7.080 | 14,360 |
| 2024-07-02 | 0.037 | 0.040 | 0.037 | 0.037 | 7.440 | 1,456 |
| 2024-07-01 | 0.036 | 0.037 | 0.036 | 0.037 | 7.300 | 2,921 |
| 2024-06-28 | 0.036 | 0.036 | 0.036 | 0.036 | 7.180 | 3,797 |
| 2024-06-27 | 0.036 | 0.036 | 0.036 | 0.036 | 7.260 | 3,166 |
| 2024-06-26 | 0.036 | 0.037 | 0.036 | 0.037 | 7.320 | 1,518 |
| 2024-06-25 | 0.037 | 0.037 | 0.036 | 0.036 | 7.280 | 3,945 |
| 2024-06-24 | 0.039 | 0.039 | 0.034 | 0.037 | 7.400 | 2,880 |
| 2024-06-20 | 0.038 | 0.040 | 0.038 | 0.038 | 7.600 | 3,708 |
| 2024-06-19 | 0.038 | 0.039 | 0.036 | 0.038 | 7.580 | 4,123 |
| 2024-06-18 | 0.039 | 0.039 | 0.038 | 0.038 | 7.520 | 4,071 |
| 2024-06-17 | 0.038 | 0.039 | 0.038 | 0.038 | 7.640 | 646 |
| 2024-06-14 | 0.039 | 0.039 | 0.038 | 0.038 | 7.580 | 1,642 |
| 2024-06-13 | 0.038 | 0.039 | 0.038 | 0.039 | 7.740 | 2,528 |
| 2024-06-12 | 0.039 | 0.039 | 0.038 | 0.038 | 7.680 | 4,284 |
| 2024-06-11 | 0.040 | 0.041 | 0.038 | 0.039 | 7.740 | 7,667 |
| 2024-06-10 | 0.039 | 0.040 | 0.038 | 0.040 | 7.920 | 2,055 |
| 2024-06-07 | 0.040 | 0.040 | 0.039 | 0.039 | 7.760 | 817 |
| 2024-06-06 | 0.038 | 0.040 | 0.038 | 0.039 | 7.840 | 3,503 |
| 2024-06-05 | 0.039 | 0.041 | 0.038 | 0.039 | 7.780 | 8,265 |
| 2024-06-04 | 0.039 | 0.039 | 0.038 | 0.038 | 7.660 | 3,645 |
| 2024-06-03 | 0.039 | 0.039 | 0.038 | 0.039 | 7.700 | 10,938 |
| 2024-05-31 | 0.038 | 0.039 | 0.037 | 0.038 | 7.640 | 2,967 |
| 2024-05-30 | 0.037 | 0.038 | 0.036 | 0.038 | 7.540 | 621 |
| 2024-05-29 | 0.038 | 0.040 | 0.035 | 0.038 | 7.560 | 7,986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.